Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Treasury Bond Ishares ETF (NY: SHV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 95.98 95.98 95.96 95.98 519,246 +0.02(+0.02%)
Mar 30, 2017 95.94 95.97 95.93 95.97 912,884 +0.01(+0.01%)
Mar 29, 2017 95.95 95.96 95.93 95.96 616,475 +0.03(+0.03%)
Mar 28, 2017 95.93 95.95 95.93 95.93 493,376 +0.01(+0.01%)
Mar 27, 2017 95.93 95.96 95.92 95.92 721,364 -0.01(-0.01%)
Mar 24, 2017 95.94 95.96 95.93 95.93 1,024,326 -0.01(-0.01%)
Mar 23, 2017 95.95 95.96 95.94 95.94 579,820 +0.00(+0.00%)
Mar 22, 2017 95.96 95.96 95.94 95.94 896,702 +0.00(+0.00%)
Mar 21, 2017 95.92 95.95 95.92 95.94 659,246 +0.00(+0.00%)
Mar 20, 2017 95.93 95.94 95.92 95.94 203,084 +0.01(+0.01%)
Mar 17, 2017 95.95 95.95 95.92 95.93 2,124,856 +0.00(+0.00%)
Mar 16, 2017 95.93 95.94 95.91 95.93 639,701 -0.01(-0.01%)
Mar 15, 2017 95.91 95.95 95.90 95.94 1,220,665 +0.03(+0.04%)
Mar 14, 2017 95.91 95.91 95.91 95.91 327,928 +0.00(+0.00%)
Mar 13, 2017 95.92 95.92 95.90 95.91 1,144,507 -0.03(-0.03%)
Mar 10, 2017 95.91 95.93 95.90 95.93 1,638,023 +0.03(+0.04%)
Mar 09, 2017 95.89 95.91 95.89 95.90 789,683 +0.01(+0.01%)
Mar 08, 2017 95.90 95.91 95.89 95.89 878,552 -0.03(-0.04%)
Mar 07, 2017 95.94 95.94 95.91 95.92 508,876 +0.00(+0.00%)
Mar 06, 2017 95.91 95.94 95.91 95.92 394,383 -0.02(-0.02%)
Mar 03, 2017 95.93 95.95 95.92 95.94 2,362,577 +0.02(+0.02%)
Mar 02, 2017 95.93 95.94 95.91 95.92 387,949 -0.01(-0.01%)
Mar 01, 2017 95.95 95.96 95.93 95.93 833,587 -0.04(-0.04%)
Feb 28, 2017 95.98 95.99 95.96 95.97 585,242 -0.01(-0.01%)
Feb 27, 2017 96.00 96.00 95.97 95.98 495,739 -0.01(-0.01%)
Feb 24, 2017 96.00 96.00 95.97 95.99 1,434,655 +0.03(+0.03%)
Feb 23, 2017 95.97 95.98 95.96 95.96 821,528 +0.00(+0.00%)
Feb 22, 2017 95.96 95.98 95.95 95.96 783,629 -0.01(-0.01%)
Feb 21, 2017 95.96 95.98 95.95 95.97 966,693 +0.01(+0.01%)
Feb 17, 2017 95.96 95.96 95.96 0 +0.02(+0.02%)
Feb 16, 2017 95.95 95.96 95.95 95.95 437,319 -0.01(-0.01%)
Feb 15, 2017 95.94 95.96 95.94 95.95 450,551 +0.02(+0.02%)
Feb 14, 2017 95.95 95.96 95.94 95.94 521,972 -0.03(-0.03%)
Feb 13, 2017 95.95 95.97 95.94 95.96 1,013,904 +0.00(+0.00%)
Feb 10, 2017 95.95 95.97 95.95 95.96 550,212 +0.02(+0.02%)
Feb 09, 2017 95.96 95.97 95.94 95.95 735,156 -0.03(-0.03%)
Feb 08, 2017 95.96 95.97 95.95 95.97 496,300 +0.02(+0.02%)
Feb 07, 2017 95.96 95.96 95.95 95.95 418,805 -0.01(-0.01%)
Feb 06, 2017 95.95 95.96 95.95 95.96 355,593 +0.02(+0.02%)
Feb 03, 2017 95.93 95.96 95.93 95.95 829,877 +0.02(+0.02%)
Feb 02, 2017 95.94 95.96 95.93 95.93 781,628 -0.01(-0.01%)
Feb 01, 2017 95.92 95.96 95.92 95.94 608,726 +0.01(+0.01%)
Jan 31, 2017 95.95 95.95 95.93 95.93 1,102,640 -0.01(-0.01%)
Jan 30, 2017 95.93 95.95 95.93 95.94 578,034 +0.01(+0.01%)
Jan 27, 2017 95.93 95.95 95.93 95.93 938,526 -0.02(-0.02%)
Jan 26, 2017 95.93 95.95 95.93 95.95 1,343,048 +0.03(+0.03%)
Jan 25, 2017 95.93 95.94 95.92 95.92 1,743,796 -0.01(-0.01%)
Jan 24, 2017 95.95 95.95 95.92 95.93 843,424 -0.02(-0.02%)
Jan 23, 2017 95.92 95.95 95.92 95.95 405,753 +0.01(+0.01%)
Jan 20, 2017 95.95 95.95 95.92 95.94 1,436,708 +0.00(+0.00%)
Jan 19, 2017 95.92 95.95 95.92 95.94 709,606 +0.01(+0.01%)
Jan 18, 2017 95.92 95.93 95.91 95.93 750,539 +0.01(+0.01%)
Jan 17, 2017 95.92 95.94 95.91 95.92 1,104,343 -0.01(-0.01%)
Jan 13, 2017 95.93 95.93 95.93 0 +0.00(+0.00%)
Jan 12, 2017 95.91 95.93 95.91 95.93 819,907 +0.01(+0.01%)
Jan 11, 2017 95.92 95.93 95.91 95.92 1,154,368 +0.00(+0.00%)
Jan 10, 2017 95.89 95.93 95.89 95.92 735,944 -0.01(-0.01%)
Jan 09, 2017 95.90 95.93 95.89 95.93 741,649 +0.02(+0.02%)
Jan 06, 2017 95.88 95.91 95.87 95.91 579,452 +0.03(+0.03%)
Jan 05, 2017 95.88 95.92 95.88 95.88 921,322 -0.01(-0.01%)
Jan 04, 2017 95.88 95.89 95.87 95.89 874,271 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.